Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.348 | 9.506 | 9.306 | 9.441 | 3,157,309 | -0.06(-0.66%) |
Feb 25, 2005 | 9.291 | 9.512 | 9.281 | 9.504 | 3,058,253 | +0.18(+1.90%) |
Feb 24, 2005 | 9.281 | 9.362 | 9.234 | 9.327 | 2,326,708 | +0.02(+0.21%) |
Feb 23, 2005 | 9.161 | 9.319 | 9.154 | 9.307 | 3,195,778 | +0.14(+1.49%) |
Feb 22, 2005 | 9.272 | 9.277 | 9.114 | 9.171 | 5,387,206 | -0.18(-1.97%) |
Feb 18, 2005 | 9.226 | 9.430 | 9.223 | 9.355 | 3,463,455 | +0.13(+1.43%) |
Feb 17, 2005 | 9.249 | 9.304 | 9.188 | 9.223 | 4,719,134 | -0.10(-1.11%) |
Feb 16, 2005 | 9.327 | 9.383 | 9.313 | 9.327 | 4,009,068 | -0.05(-0.50%) |
Feb 15, 2005 | 9.259 | 9.403 | 9.255 | 9.374 | 4,283,157 | +0.08(+0.84%) |
Feb 14, 2005 | 9.234 | 9.324 | 9.229 | 9.296 | 6,283,524 | -0.03(-0.29%) |
Feb 11, 2005 | 9.063 | 9.332 | 9.028 | 9.323 | 5,192,298 | +0.28(+3.09%) |
Feb 10, 2005 | 9.078 | 9.123 | 8.925 | 9.043 | 5,094,844 | +0.17(+1.90%) |
Feb 09, 2005 | 8.831 | 9.150 | 8.760 | 8.875 | 10,548,409 | +0.15(+1.70%) |
Feb 08, 2005 | 8.623 | 8.730 | 8.578 | 8.726 | 3,045,109 | +0.10(+1.18%) |
Feb 07, 2005 | 8.597 | 8.670 | 8.474 | 8.624 | 4,402,410 | -0.02(-0.29%) |
Feb 04, 2005 | 8.532 | 8.669 | 8.506 | 8.649 | 3,472,431 | +0.13(+1.54%) |
Feb 03, 2005 | 8.500 | 8.541 | 8.473 | 8.518 | 2,016,716 | -0.02(-0.22%) |
Feb 02, 2005 | 8.584 | 8.598 | 8.507 | 8.537 | 2,180,848 | -0.05(-0.55%) |
Feb 01, 2005 | 8.386 | 8.590 | 8.384 | 8.584 | 3,614,124 | +0.24(+2.87%) |
Jan 31, 2005 | 8.225 | 8.355 | 8.225 | 8.344 | 2,436,344 | +0.17(+2.10%) |
Jan 28, 2005 | 8.370 | 8.384 | 8.173 | 8.173 | 2,967,210 | -0.20(-2.42%) |
Jan 27, 2005 | 8.307 | 8.428 | 8.294 | 8.376 | 2,303,948 | +0.08(+0.91%) |
Jan 26, 2005 | 8.290 | 8.322 | 8.269 | 8.300 | 2,062,237 | +0.00(+0.01%) |
Jan 25, 2005 | 8.326 | 8.403 | 8.276 | 8.299 | 2,091,409 | -0.03(-0.31%) |
Jan 24, 2005 | 8.337 | 8.407 | 8.279 | 8.325 | 2,194,633 | -0.01(-0.14%) |
Jan 21, 2005 | 8.388 | 8.479 | 8.327 | 8.336 | 1,694,221 | -0.09(-1.11%) |
Jan 20, 2005 | 8.510 | 8.530 | 8.341 | 8.430 | 3,004,717 | -0.09(-1.06%) |
Jan 19, 2005 | 8.625 | 8.628 | 8.511 | 8.520 | 2,433,779 | -0.10(-1.21%) |
Jan 18, 2005 | 8.592 | 8.686 | 8.576 | 8.624 | 3,110,826 | -0.04(-0.47%) |
Jan 14, 2005 | 8.591 | 8.675 | 8.574 | 8.665 | 3,250,275 | +0.07(+0.86%) |
Jan 13, 2005 | 8.599 | 8.632 | 8.577 | 8.591 | 3,968,676 | +0.01(+0.15%) |
Jan 12, 2005 | 8.494 | 8.587 | 8.461 | 8.578 | 4,992,582 | +0.16(+1.86%) |
Jan 11, 2005 | 8.311 | 8.459 | 8.261 | 8.421 | 4,110,689 | +0.10(+1.20%) |
Jan 10, 2005 | 8.183 | 8.326 | 8.183 | 8.322 | 3,986,628 | +0.13(+1.54%) |
Jan 07, 2005 | 8.204 | 8.266 | 8.158 | 8.196 | 3,419,537 | -0.01(-0.18%) |
Jan 06, 2005 | 8.191 | 8.221 | 8.122 | 8.210 | 4,849,928 | +0.00(+0.05%) |
Jan 05, 2005 | 8.279 | 8.348 | 8.200 | 8.206 | 4,148,517 | -0.05(-0.63%) |
Jan 04, 2005 | 8.313 | 8.313 | 8.204 | 8.258 | 4,464,601 | -0.06(-0.73%) |
Jan 03, 2005 | 8.480 | 8.521 | 8.308 | 8.318 | 2,778,714 | -0.16(-1.92%) |
Dec 31, 2004 | 8.438 | 8.522 | 8.358 | 8.482 | 1,437,443 | +0.04(+0.52%) |
Dec 30, 2004 | 8.491 | 8.491 | 8.409 | 8.438 | 1,778,851 | -0.05(-0.61%) |
Dec 29, 2004 | 8.495 | 8.537 | 8.466 | 8.490 | 2,004,534 | -0.06(-0.68%) |
Dec 28, 2004 | 8.318 | 8.659 | 8.299 | 8.548 | 3,725,362 | +0.22(+2.70%) |
Dec 27, 2004 | 8.318 | 8.352 | 8.283 | 8.324 | 1,861,238 | +0.01(+0.08%) |
Dec 23, 2004 | 8.312 | 8.341 | 8.269 | 8.317 | 2,221,881 | -0.01(-0.06%) |
Dec 22, 2004 | 8.386 | 8.391 | 8.311 | 8.323 | 3,308,940 | -0.07(-0.81%) |
Dec 21, 2004 | 8.292 | 8.410 | 8.256 | 8.390 | 3,777,295 | +0.07(+0.86%) |
Dec 20, 2004 | 8.266 | 8.360 | 8.266 | 8.318 | 3,788,835 | +0.09(+1.14%) |
Dec 17, 2004 | 8.241 | 8.297 | 8.199 | 8.225 | 4,245,330 | -0.08(-1.00%) |
Dec 16, 2004 | 8.433 | 8.450 | 8.212 | 8.308 | 5,923,522 | -0.15(-1.73%) |
Dec 15, 2004 | 8.422 | 8.506 | 8.386 | 8.455 | 3,649,387 | +0.06(+0.76%) |
Dec 14, 2004 | 8.391 | 8.438 | 8.352 | 8.391 | 3,185,520 | +0.00(+0.00%) |
Dec 13, 2004 | 8.422 | 8.490 | 8.370 | 8.391 | 4,756,000 | -0.03(-0.37%) |
Dec 10, 2004 | 8.470 | 8.470 | 8.272 | 8.422 | 5,946,282 | +0.10(+1.22%) |
Dec 09, 2004 | 8.019 | 8.329 | 7.965 | 8.321 | 6,556,971 | +0.30(+3.72%) |
Dec 08, 2004 | 7.840 | 8.027 | 7.835 | 8.022 | 4,471,974 | +0.20(+2.53%) |
Dec 07, 2004 | 7.846 | 7.903 | 7.802 | 7.825 | 4,039,202 | -0.02(-0.28%) |
Dec 06, 2004 | 7.736 | 7.855 | 7.684 | 7.846 | 3,349,011 | +0.06(+0.81%) |
Dec 03, 2004 | 7.786 | 7.810 | 7.740 | 7.783 | 2,547,262 | -0.00(-0.03%) |
Dec 02, 2004 | 7.892 | 7.923 | 7.722 | 7.785 | 5,635,328 | -0.10(-1.23%) |